8704 トレイダーズホールディングス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,096 | 1,119 | 1,091 | 1,110 | 241,000 | 1,110 |
| 2024-11-20 | 1,099 | 1,109 | 1,079 | 1,098 | 244,500 | 1,098 |
| 2024-11-19 | 1,028 | 1,111 | 1,028 | 1,109 | 606,100 | 1,109 |
| 2024-11-18 | 1,046 | 1,076 | 1,030 | 1,038 | 304,800 | 1,038 |
| 2024-11-15 | 1,054 | 1,066 | 1,035 | 1,059 | 244,500 | 1,059 |
| 2024-11-14 | 1,043 | 1,064 | 1,039 | 1,055 | 455,100 | 1,055 |
| 2024-11-13 | 1,034 | 1,046 | 1,010 | 1,044 | 260,200 | 1,044 |
| 2024-11-12 | 1,013 | 1,048 | 1,013 | 1,033 | 403,400 | 1,033 |
| 2024-11-11 | 1,030 | 1,048 | 1,002 | 1,009 | 339,700 | 1,009 |
| 2024-11-08 | 1,004 | 1,043 | 986 | 1,026 | 606,800 | 1,026 |
| 2024-11-07 | 941 | 998 | 939 | 995 | 791,600 | 995 |
| 2024-11-06 | 913 | 939 | 907 | 926 | 366,200 | 926 |
| 2024-11-05 | 845 | 926 | 835 | 910 | 769,800 | 910 |
| 2024-11-01 | 875 | 895 | 839 | 839 | 1,237,600 | 839 |
| 2024-10-31 | 810 | 816 | 797 | 815 | 309,300 | 815 |
| 2024-10-30 | 817 | 817 | 802 | 806 | 164,100 | 806 |
| 2024-10-29 | 814 | 823 | 808 | 811 | 109,700 | 811 |
| 2024-10-28 | 796 | 820 | 791 | 811 | 167,500 | 811 |
| 2024-10-25 | 825 | 827 | 796 | 797 | 277,200 | 797 |
| 2024-10-24 | 830 | 839 | 823 | 830 | 143,500 | 830 |
| 2024-10-23 | 840 | 848 | 834 | 839 | 101,300 | 839 |
| 2024-10-22 | 864 | 865 | 842 | 842 | 192,900 | 842 |
| 2024-10-21 | 880 | 882 | 868 | 868 | 112,500 | 868 |
| 2024-10-18 | 894 | 894 | 878 | 885 | 86,200 | 885 |
| 2024-10-17 | 909 | 909 | 890 | 893 | 75,200 | 893 |
| 2024-10-16 | 894 | 908 | 885 | 903 | 75,500 | 903 |
| 2024-10-15 | 887 | 910 | 883 | 900 | 133,600 | 900 |
| 2024-10-11 | 899 | 906 | 879 | 884 | 188,600 | 884 |
| 2024-10-10 | 882 | 922 | 882 | 899 | 373,600 | 899 |
| 2024-10-09 | 872 | 885 | 868 | 875 | 149,000 | 875 |
| 2024-10-08 | 856 | 876 | 851 | 874 | 103,500 | 874 |
| 2024-10-07 | 861 | 871 | 861 | 863 | 46,200 | 863 |
| 2024-10-04 | 870 | 871 | 855 | 857 | 75,800 | 857 |
| 2024-10-03 | 875 | 887 | 860 | 869 | 188,800 | 869 |
| 2024-10-02 | 841 | 876 | 841 | 851 | 303,100 | 851 |
| 2024-10-01 | 822 | 854 | 822 | 853 | 151,600 | 853 |
| 2024-09-30 | 802 | 825 | 802 | 819 | 147,900 | 819 |
| 2024-09-27 | 828 | 840 | 819 | 838 | 100,300 | 838 |
| 2024-09-26 | 820 | 835 | 809 | 834 | 142,900 | 834 |
| 2024-09-25 | 825 | 828 | 813 | 817 | 114,900 | 817 |
| 2024-09-24 | 854 | 856 | 835 | 835 | 85,200 | 835 |
| 2024-09-20 | 839 | 856 | 829 | 846 | 153,600 | 846 |
| 2024-09-19 | 815 | 833 | 812 | 825 | 108,400 | 825 |
| 2024-09-18 | 832 | 834 | 798 | 801 | 193,500 | 801 |
| 2024-09-17 | 824 | 832 | 810 | 820 | 157,000 | 820 |
| 2024-09-13 | 810 | 815 | 801 | 805 | 89,500 | 805 |
| 2024-09-12 | 817 | 826 | 802 | 810 | 170,200 | 810 |
| 2024-09-11 | 820 | 825 | 777 | 787 | 255,700 | 787 |
| 2024-09-10 | 830 | 835 | 815 | 820 | 105,700 | 820 |
| 2024-09-09 | 803 | 829 | 799 | 824 | 256,500 | 824 |
| 2024-09-06 | 862 | 862 | 826 | 833 | 277,400 | 833 |
| 2024-09-05 | 852 | 875 | 848 | 861 | 212,400 | 861 |
| 2024-09-04 | 873 | 893 | 856 | 860 | 350,700 | 860 |
| 2024-09-03 | 918 | 922 | 895 | 903 | 158,300 | 903 |
| 2024-09-02 | 884 | 933 | 883 | 904 | 590,900 | 904 |
| 2024-08-30 | 882 | 889 | 873 | 874 | 118,900 | 874 |
| 2024-08-29 | 870 | 890 | 858 | 890 | 240,600 | 890 |
| 2024-08-28 | 880 | 887 | 873 | 875 | 95,500 | 875 |
| 2024-08-27 | 864 | 887 | 855 | 885 | 223,200 | 885 |
| 2024-08-26 | 906 | 908 | 858 | 864 | 569,300 | 864 |
| 2024-08-23 | 859 | 926 | 855 | 913 | 491,300 | 913 |
| 2024-08-22 | 900 | 900 | 863 | 863 | 285,900 | 863 |
| 2024-08-21 | 870 | 910 | 857 | 903 | 460,200 | 903 |
| 2024-08-20 | 885 | 885 | 857 | 876 | 339,900 | 876 |
| 2024-08-19 | 903 | 915 | 869 | 875 | 511,600 | 875 |
| 2024-08-16 | 892 | 919 | 877 | 894 | 626,700 | 894 |
| 2024-08-15 | 836 | 890 | 829 | 877 | 540,100 | 877 |
| 2024-08-14 | 819 | 834 | 809 | 833 | 317,200 | 833 |
| 2024-08-13 | 779 | 822 | 777 | 815 | 453,600 | 815 |
| 2024-08-09 | 746 | 766 | 737 | 756 | 502,700 | 756 |
| 2024-08-08 | 738 | 757 | 723 | 731 | 483,100 | 731 |
| 2024-08-07 | 723 | 777 | 723 | 750 | 828,200 | 750 |
| 2024-08-06 | 696 | 716 | 685 | 716 | 462,600 | 716 |
| 2024-08-05 | 680 | 714 | 585 | 616 | 1,644,400 | 616 |
| 2024-08-02 | 810 | 810 | 735 | 735 | 1,529,400 | 735 |
| 2024-08-01 | 855 | 890 | 830 | 885 | 1,724,400 | 885 |
| 2024-07-31 | 773 | 792 | 765 | 785 | 239,400 | 785 |
| 2024-07-30 | 793 | 793 | 772 | 785 | 118,600 | 785 |
| 2024-07-29 | 786 | 792 | 771 | 790 | 218,700 | 790 |
| 2024-07-26 | 767 | 781 | 761 | 768 | 172,400 | 768 |
| 2024-07-25 | 797 | 799 | 764 | 766 | 464,500 | 766 |
| 2024-07-24 | 811 | 823 | 809 | 811 | 103,000 | 811 |
| 2024-07-23 | 808 | 832 | 808 | 814 | 156,600 | 814 |
| 2024-07-22 | 809 | 814 | 796 | 807 | 122,500 | 807 |
| 2024-07-19 | 813 | 818 | 806 | 813 | 93,600 | 813 |
| 2024-07-18 | 830 | 839 | 811 | 813 | 278,400 | 813 |
| 2024-07-17 | 828 | 838 | 820 | 830 | 212,900 | 830 |
| 2024-07-16 | 823 | 839 | 818 | 820 | 249,600 | 820 |
| 2024-07-12 | 811 | 827 | 810 | 820 | 121,000 | 820 |
| 2024-07-11 | 820 | 827 | 810 | 813 | 125,700 | 813 |
| 2024-07-10 | 808 | 829 | 805 | 814 | 165,200 | 814 |
| 2024-07-09 | 814 | 819 | 802 | 808 | 92,100 | 808 |
| 2024-07-08 | 800 | 815 | 799 | 810 | 137,500 | 810 |
| 2024-07-05 | 815 | 826 | 808 | 810 | 156,400 | 810 |
| 2024-07-04 | 826 | 832 | 799 | 814 | 275,600 | 814 |
| 2024-07-03 | 805 | 841 | 802 | 824 | 544,600 | 824 |
| 2024-07-02 | 774 | 808 | 774 | 808 | 446,600 | 808 |
| 2024-07-01 | 786 | 798 | 767 | 774 | 319,100 | 774 |
| 2024-06-28 | 763 | 779 | 763 | 778 | 263,600 | 778 |
| 2024-06-27 | 756 | 770 | 755 | 759 | 184,600 | 759 |
| 2024-06-26 | 750 | 761 | 740 | 756 | 200,800 | 756 |
| 2024-06-25 | 736 | 755 | 733 | 749 | 266,800 | 749 |
| 2024-06-24 | 726 | 741 | 723 | 733 | 159,800 | 733 |
| 2024-06-21 | 705 | 724 | 705 | 723 | 229,900 | 723 |
| 2024-06-20 | 682 | 704 | 682 | 704 | 157,000 | 704 |
| 2024-06-19 | 681 | 688 | 676 | 682 | 134,200 | 682 |
| 2024-06-18 | 678 | 679 | 671 | 675 | 46,900 | 675 |
| 2024-06-17 | 685 | 691 | 674 | 674 | 229,300 | 674 |
| 2024-06-14 | 677 | 686 | 677 | 680 | 54,400 | 680 |
| 2024-06-13 | 699 | 700 | 681 | 681 | 86,100 | 681 |
| 2024-06-12 | 703 | 705 | 696 | 696 | 71,700 | 696 |
| 2024-06-11 | 692 | 710 | 692 | 700 | 204,300 | 700 |
| 2024-06-10 | 674 | 688 | 674 | 688 | 81,300 | 688 |
| 2024-06-07 | 671 | 674 | 668 | 673 | 39,200 | 673 |
| 2024-06-06 | 682 | 685 | 672 | 672 | 77,700 | 672 |
| 2024-06-05 | 685 | 685 | 676 | 679 | 85,600 | 679 |
| 2024-06-04 | 675 | 688 | 675 | 683 | 80,200 | 683 |
| 2024-06-03 | 680 | 688 | 677 | 682 | 98,300 | 682 |
| 2024-05-31 | 662 | 677 | 662 | 675 | 117,000 | 675 |
| 2024-05-30 | 660 | 666 | 652 | 661 | 218,500 | 661 |
| 2024-05-29 | 685 | 685 | 663 | 664 | 193,400 | 664 |
| 2024-05-28 | 690 | 693 | 684 | 684 | 32,300 | 684 |
| 2024-05-27 | 685 | 693 | 680 | 692 | 75,700 | 692 |
| 2024-05-24 | 679 | 692 | 674 | 682 | 134,800 | 682 |
| 2024-05-23 | 697 | 698 | 685 | 686 | 139,900 | 686 |
| 2024-05-22 | 709 | 712 | 695 | 698 | 104,900 | 698 |
| 2024-05-21 | 710 | 716 | 705 | 707 | 94,000 | 707 |
| 2024-05-20 | 709 | 717 | 703 | 705 | 108,600 | 705 |
| 2024-05-17 | 703 | 709 | 698 | 705 | 120,000 | 705 |
| 2024-05-16 | 712 | 716 | 692 | 706 | 262,500 | 706 |
| 2024-05-15 | 727 | 728 | 709 | 710 | 193,400 | 710 |
| 2024-05-14 | 728 | 733 | 725 | 725 | 83,600 | 725 |
| 2024-05-13 | 729 | 739 | 724 | 728 | 106,100 | 728 |
| 2024-05-10 | 737 | 743 | 722 | 728 | 113,000 | 728 |
| 2024-05-09 | 743 | 744 | 728 | 735 | 200,600 | 735 |
| 2024-05-08 | 783 | 784 | 742 | 743 | 363,100 | 743 |
| 2024-05-07 | 768 | 794 | 754 | 780 | 848,600 | 780 |
| 2024-05-02 | 708 | 765 | 705 | 755 | 776,100 | 755 |
| 2024-05-01 | 708 | 712 | 693 | 708 | 843,200 | 708 |
| 2024-04-30 | 752 | 770 | 744 | 749 | 831,900 | 749 |
| 2024-04-26 | 741 | 742 | 726 | 734 | 130,600 | 734 |
| 2024-04-25 | 750 | 751 | 732 | 735 | 115,800 | 735 |
| 2024-04-24 | 740 | 756 | 736 | 749 | 234,100 | 749 |
| 2024-04-23 | 727 | 739 | 719 | 737 | 153,600 | 737 |
| 2024-04-22 | 723 | 727 | 703 | 722 | 173,500 | 722 |
| 2024-04-19 | 727 | 731 | 697 | 711 | 235,800 | 711 |
| 2024-04-18 | 707 | 734 | 706 | 729 | 133,000 | 729 |
| 2024-04-17 | 717 | 732 | 705 | 712 | 180,100 | 712 |
| 2024-04-16 | 731 | 735 | 708 | 713 | 264,600 | 713 |
| 2024-04-15 | 730 | 743 | 715 | 742 | 229,000 | 742 |
| 2024-04-12 | 712 | 745 | 709 | 743 | 305,800 | 743 |
| 2024-04-11 | 688 | 709 | 684 | 708 | 105,000 | 708 |
| 2024-04-10 | 680 | 704 | 676 | 696 | 220,700 | 696 |
| 2024-04-09 | 673 | 680 | 669 | 680 | 76,300 | 680 |
| 2024-04-08 | 669 | 685 | 662 | 673 | 139,100 | 673 |
| 2024-04-05 | 666 | 670 | 656 | 665 | 203,100 | 665 |
| 2024-04-04 | 687 | 691 | 675 | 676 | 164,200 | 676 |
| 2024-04-03 | 687 | 701 | 678 | 687 | 146,600 | 687 |
| 2024-04-02 | 707 | 710 | 693 | 696 | 192,800 | 696 |
| 2024-04-01 | 741 | 742 | 707 | 710 | 222,700 | 710 |
| 2024-03-29 | 717 | 740 | 717 | 739 | 158,400 | 739 |
| 2024-03-28 | 701 | 725 | 696 | 720 | 217,700 | 720 |
| 2024-03-27 | 701 | 720 | 699 | 707 | 176,100 | 707 |
| 2024-03-26 | 705 | 709 | 696 | 696 | 112,000 | 696 |
| 2024-03-25 | 712 | 719 | 705 | 705 | 122,500 | 705 |
| 2024-03-22 | 720 | 725 | 712 | 718 | 136,000 | 718 |
| 2024-03-21 | 719 | 728 | 711 | 719 | 202,100 | 719 |
| 2024-03-19 | 710 | 716 | 702 | 715 | 184,300 | 715 |
| 2024-03-18 | 719 | 729 | 711 | 714 | 178,900 | 714 |
| 2024-03-15 | 711 | 722 | 703 | 714 | 192,500 | 714 |
| 2024-03-14 | 701 | 724 | 690 | 718 | 314,100 | 718 |
| 2024-03-13 | 711 | 719 | 690 | 705 | 605,900 | 705 |
| 2024-03-12 | 664 | 690 | 664 | 690 | 137,200 | 690 |
| 2024-03-11 | 670 | 680 | 660 | 667 | 176,000 | 667 |
| 2024-03-08 | 673 | 691 | 669 | 680 | 143,300 | 680 |
| 2024-03-07 | 700 | 710 | 676 | 677 | 373,200 | 677 |
| 2024-03-06 | 681 | 694 | 678 | 689 | 206,400 | 689 |
| 2024-03-05 | 679 | 699 | 678 | 690 | 202,400 | 690 |
| 2024-03-04 | 700 | 701 | 680 | 680 | 196,200 | 680 |
| 2024-03-01 | 709 | 710 | 681 | 687 | 305,000 | 687 |
| 2024-02-29 | 666 | 710 | 666 | 708 | 401,700 | 708 |
| 2024-02-28 | 681 | 681 | 666 | 666 | 195,500 | 666 |
| 2024-02-27 | 650 | 681 | 649 | 680 | 306,300 | 680 |
| 2024-02-26 | 650 | 658 | 640 | 645 | 215,300 | 645 |
| 2024-02-22 | 634 | 650 | 621 | 647 | 224,800 | 647 |
| 2024-02-21 | 644 | 644 | 621 | 624 | 206,900 | 624 |
| 2024-02-20 | 652 | 664 | 641 | 641 | 249,300 | 641 |
| 2024-02-19 | 626 | 648 | 620 | 648 | 252,600 | 648 |
| 2024-02-16 | 605 | 629 | 601 | 618 | 335,100 | 618 |
| 2024-02-15 | 644 | 652 | 604 | 604 | 829,200 | 604 |
| 2024-02-14 | 654 | 654 | 638 | 654 | 1,325,600 | 654 |
| 2024-02-13 | 556 | 558 | 542 | 554 | 206,000 | 554 |
| 2024-02-09 | 553 | 562 | 548 | 548 | 142,200 | 548 |
| 2024-02-08 | 563 | 563 | 552 | 557 | 111,500 | 557 |
| 2024-02-07 | 562 | 566 | 559 | 563 | 83,400 | 563 |
| 2024-02-06 | 573 | 575 | 563 | 563 | 148,600 | 563 |
| 2024-02-05 | 575 | 580 | 568 | 577 | 99,900 | 577 |
| 2024-02-02 | 579 | 582 | 572 | 572 | 114,800 | 572 |
| 2024-02-01 | 587 | 592 | 579 | 579 | 104,200 | 579 |
| 2024-01-31 | 586 | 589 | 582 | 589 | 69,700 | 589 |
| 2024-01-30 | 591 | 591 | 585 | 586 | 68,900 | 586 |
| 2024-01-29 | 597 | 597 | 588 | 592 | 56,500 | 592 |
| 2024-01-26 | 603 | 603 | 590 | 591 | 110,500 | 591 |
| 2024-01-25 | 599 | 613 | 597 | 601 | 203,800 | 601 |
| 2024-01-24 | 588 | 597 | 581 | 596 | 179,600 | 596 |
| 2024-01-23 | 592 | 596 | 584 | 587 | 167,000 | 587 |
| 2024-01-22 | 605 | 607 | 588 | 591 | 160,100 | 591 |
| 2024-01-19 | 602 | 605 | 589 | 602 | 285,900 | 602 |
| 2024-01-18 | 595 | 602 | 592 | 592 | 159,400 | 592 |
| 2024-01-17 | 605 | 607 | 584 | 589 | 360,100 | 589 |
| 2024-01-16 | 584 | 600 | 579 | 600 | 265,700 | 600 |
| 2024-01-15 | 559 | 581 | 559 | 579 | 317,600 | 579 |
| 2024-01-12 | 563 | 564 | 549 | 556 | 190,700 | 556 |
| 2024-01-11 | 570 | 571 | 558 | 562 | 162,300 | 562 |
| 2024-01-10 | 561 | 571 | 560 | 565 | 119,400 | 565 |
| 2024-01-09 | 567 | 571 | 560 | 564 | 161,700 | 564 |
| 2024-01-05 | 563 | 571 | 552 | 563 | 222,200 | 563 |
| 2024-01-04 | 530 | 567 | 529 | 567 | 263,500 | 567 |
分割・併合履歴 ： [2020-09-29]1株→0.2株 [2013-09-26]1株→100株 [2006-02-23]1株→3株 [2005-05-26]1株→2株
